Spot 44.44
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 10.65 | 9.78 | +1.00 | 50.5% | 35 | 50.5% | +0.00 | — | — | 0.01 | — |
| — | 8.20 | 9.65 | 8.93 | +1.00 | 48.5% | 36 | 48.5% | +0.00 | — | — | 2.13 | — |
| — | 7.15 | 8.65 | 7.90 | +1.00 | 46.4% | 37 | 46.4% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 7.65 | 6.65 | +1.00 | 44.4% | 38 | 44.4% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 6.65 | 5.75 | +1.00 | 42.7% | 39 | — | — | — | — | 0.01 | — |
| — | 4.20 | 4.80 | 4.50 | — | — | 40 | — | — | — | — | 0.01 | — |
| — | 3.20 | 4.10 | 3.65 | — | — | 41 | — | — | — | — | 0.01 | — |
| — | 2.37 | 2.62 | 2.50 | — | — | 42 | — | — | — | — | 0.05 | — |
| — | 1.80 | 2.17 | 1.99 | — | — | 42.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.37 | 1.73 | 1.55 | — | — | 43 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 0.85 | 1.25 | 1.05 | — | — | 43.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 0.50 | 0.63 | 0.56 | +0.72 | 32.7% | 44 | 32.7% | -0.28 | 0.10 | 0.05 | 0.14 | — |
| — | 0.21 | 0.27 | 0.24 | +0.46 | 30.7% | 44.5 | 30.7% | -0.54 | 0.32 | 0.26 | 0.38 | — |
| — | 0.05 | 0.11 | 0.08 | +0.21 | 30.4% | 45 | 30.4% | -0.79 | 0.65 | 0.43 | 0.87 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 31.5% | 45.5 | 31.5% | -0.93 | 1.16 | 0.97 | 1.34 | — |
| — | — | 0.01 | — | +0.03 | 35.2% | 46 | 35.2% | -0.97 | 1.55 | 1.40 | 1.71 | — |
| — | — | 0.02 | — | +0.02 | 43.0% | 46.5 | 43.0% | -0.98 | 1.97 | 1.61 | 2.32 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 52.9% | 47 | 52.9% | -0.98 | 2.77 | 1.63 | 3.90 | — |
| — | — | 0.01 | — | +0.01 | 50.1% | 47.5 | 50.1% | -1.00 | 2.59 | 1.73 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 48 | 43.6% | -1.00 | 3.11 | 2.37 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 38.2% | 48.5 | 38.2% | -1.00 | 3.61 | 2.77 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 49 | 35.3% | -1.00 | 4.60 | 3.45 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 49.5 | 34.2% | -1.00 | 4.45 | 3.35 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 50 | 33.9% | -1.00 | 5.42 | 5.00 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 51 | 34.0% | -1.00 | 6.22 | 5.20 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 52 | 34.3% | -1.00 | 7.20 | 6.25 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 52.5 | 34.6% | -1.00 | 7.78 | 6.85 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 53 | 34.9% | -1.00 | 8.35 | 7.20 | 9.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.